富国中证价值ETF sh.512040
1.22
+0.08%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.22 | 1.23 | 1.18 | 1.19 | -3.57% | 1.32 | 4.33% |
| 2026-03-20 | 1.23 | 1.25 | 1.23 | 1.23 | -0.56% | 1.90 | 5.82% |
| 2026-03-19 | 1.25 | 1.27 | 1.24 | 1.24 | -2.13% | 1.41 | 4.25% |
| 2026-03-18 | 1.26 | 1.27 | 1.24 | 1.27 | +0.08% | 0.79 | 2.37% |
| 2026-03-17 | 1.27 | 1.28 | 1.26 | 1.26 | -0.47% | 0.81 | 2.41% |
| 2026-03-16 | 1.28 | 1.28 | 1.26 | 1.27 | -0.47% | 0.88 | 2.67% |
| 2026-03-13 | 1.28 | 1.29 | 1.28 | 1.28 | -0.55% | 1.55 | 4.78% |
| 2026-03-12 | 1.28 | 1.29 | 1.28 | 1.28 | +0.08% | 1.18 | 3.88% |
| 2026-03-11 | 1.28 | 1.28 | 1.27 | 1.28 | +0.71% | 1.19 | 3.99% |
| 2026-03-10 | 1.26 | 1.27 | 1.26 | 1.27 | +0.71% | 0.84 | 2.83% |
| 2026-03-09 | 1.27 | 1.28 | 1.25 | 1.26 | -0.94% | 0.55 | 1.86% |
| 2026-03-06 | 1.26 | 1.28 | 1.25 | 1.28 | +0.95% | 0.53 | 1.77% |
| 2026-03-05 | 1.27 | 1.27 | 1.25 | 1.26 | +0.64% | 1.69 | 5.55% |
| 2026-03-04 | 1.26 | 1.27 | 1.25 | 1.26 | -1.18% | 0.89 | 2.95% |
| 2026-03-03 | 1.29 | 1.29 | 1.27 | 1.27 | -1.40% | 1.23 | 4.12% |
| 2026-03-02 | 1.27 | 1.29 | 1.26 | 1.29 | +1.42% | 1.44 | 4.94% |
| 2026-02-27 | 1.26 | 1.27 | 1.24 | 1.27 | +0.71% | 1.71 | 6.09% |
| 2026-02-26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.24% | 0.63 | 2.25% |
| 2026-02-25 | 1.25 | 1.27 | 1.25 | 1.26 | +0.72% | 0.63 | 2.29% |
| 2026-02-24 | 1.25 | 1.25 | 1.24 | 1.25 | +1.21% | 0.60 | 2.20% |